KissMeData/190650/min/candle-20231123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231123	201400	24944970	5820	5820	5820	5820	144
3	20231123	201300	24944970	5820	5820	5820	5820	0
4	20231123	201200	24944970	5820	5820	5820	5820	0
5	20231123	201100	24944970	5820	5820	5820	5820	0
6	20231123	201000	24944970	5820	5820	5820	5820	0
7	20231123	200900	24944970	5820	5820	5820	5820	0
8	20231123	200800	24944970	5820	5820	5820	5820	0
9	20231123	200700	24944970	5820	5820	5820	5820	0
10	20231123	200600	24944970	5820	5820	5820	5820	0
11	20231123	200500	24944970	5820	5820	5820	5820	0
12	20231123	200400	24944970	5820	5820	5820	5820	0
13	20231123	200300	24944970	5820	5820	5820	5820	0
14	20231123	200200	24944970	5820	5820	5820	5820	0
15	20231123	200100	24944970	5820	5820	5820	5820	0
16	20231123	200000	24944970	5820	5820	5820	5820	0
17	20231123	195900	24944970	5820	5820	5820	5820	0
18	20231123	195800	24944970	5820	5820	5820	5820	0
19	20231123	195700	24944970	5820	5820	5820	5820	0
20	20231123	195600	24944970	5820	5820	5820	5820	0
21	20231123	195500	24944970	5820	5820	5820	5820	0
22	20231123	195400	24944970	5820	5820	5820	5820	0
23	20231123	195300	24944970	5820	5820	5820	5820	0
24	20231123	195200	24944970	5820	5820	5820	5820	0
25	20231123	195100	24944970	5820	5820	5820	5820	0
26	20231123	195000	24944970	5820	5820	5820	5820	0
27	20231123	194900	24944970	5820	5820	5820	5820	0
28	20231123	194800	24944970	5820	5820	5820	5820	0
29	20231123	194700	24944970	5820	5820	5820	5820	0
30	20231123	194600	24944970	5820	5820	5820	5820	0
31	20231123	194500	24944970	5820	5820	5820	5820	0
32	20231123	194400	24944970	5820	5820	5820	5820	144
33	20231123	194300	24944970	5820	5820	5820	5820	0
34	20231123	194200	24944970	5820	5820	5820	5820	0
35	20231123	194100	24944970	5820	5820	5820	5820	0
36	20231123	194000	24944970	5820	5820	5820	5820	0
37	20231123	193900	24944970	5820	5820	5820	5820	0
38	20231123	193800	24944970	5820	5820	5820	5820	0
39	20231123	193700	24944970	5820	5820	5820	5820	0
40	20231123	193600	24944970	5820	5820	5820	5820	0
41	20231123	193500	24944970	5820	5820	5820	5820	0
42	20231123	193400	24944970	5820	5820	5820	5820	0
43	20231123	193300	24944970	5820	5820	5820	5820	0
44	20231123	193200	24944970	5820	5820	5820	5820	0
45	20231123	193100	24944970	5820	5820	5820	5820	0
46	20231123	193000	24944970	5820	5820	5820	5820	0
47	20231123	192900	24944970	5820	5820	5820	5820	0
48	20231123	192800	24944970	5820	5820	5820	5820	0
49	20231123	192700	24944970	5820	5820	5820	5820	0
50	20231123	192600	24944970	5820	5820	5820	5820	0
51	20231123	192500	24944970	5820	5820	5820	5820	0
52	20231123	192400	24944970	5820	5820	5820	5820	0
53	20231123	192300	24944970	5820	5820	5820	5820	0
54	20231123	192200	24944970	5820	5820	5820	5820	0
55	20231123	192100	24944970	5820	5820	5820	5820	0
56	20231123	192000	24944970	5820	5820	5820	5820	0
57	20231123	191900	24944970	5820	5820	5820	5820	0
58	20231123	191800	24944970	5820	5820	5820	5820	0
59	20231123	191700	24944970	5820	5820	5820	5820	0
60	20231123	191600	24944970	5820	5820	5820	5820	0
61	20231123	191500	24944970	5820	5820	5820	5820	0
62	20231123	191400	24944970	5820	5820	5820	5820	144
63	20231123	191300	24944970	5820	5820	5820	5820	0
64	20231123	191200	24944970	5820	5820	5820	5820	0
65	20231123	191100	24944970	5820	5820	5820	5820	0
66	20231123	191000	24944970	5820	5820	5820	5820	0
67	20231123	190900	24944970	5820	5820	5820	5820	0
68	20231123	190800	24944970	5820	5820	5820	5820	0
69	20231123	190700	24944970	5820	5820	5820	5820	0
70	20231123	190600	24944970	5820	5820	5820	5820	0
71	20231123	190500	24944970	5820	5820	5820	5820	0
72	20231123	190400	24944970	5820	5820	5820	5820	0
73	20231123	190300	24944970	5820	5820	5820	5820	0
74	20231123	190200	24944970	5820	5820	5820	5820	0
75	20231123	190100	24944970	5820	5820	5820	5820	0
76	20231123	190000	24944970	5820	5820	5820	5820	0
77	20231123	185900	24944970	5820	5820	5820	5820	0
78	20231123	185800	24944970	5820	5820	5820	5820	0
79	20231123	185700	24944970	5820	5820	5820	5820	0
80	20231123	185600	24944970	5820	5820	5820	5820	0
81	20231123	185500	24944970	5820	5820	5820	5820	0
82	20231123	185400	24944970	5820	5820	5820	5820	0
83	20231123	185300	24944970	5820	5820	5820	5820	0
84	20231123	185200	24944970	5820	5820	5820	5820	0
85	20231123	185100	24944970	5820	5820	5820	5820	0
86	20231123	185000	24944970	5820	5820	5820	5820	0
87	20231123	184900	24944970	5820	5820	5820	5820	0
88	20231123	184800	24944970	5820	5820	5820	5820	0
89	20231123	184700	24944970	5820	5820	5820	5820	0
90	20231123	184600	24944970	5820	5820	5820	5820	0
91	20231123	184500	24944970	5820	5820	5820	5820	0
92	20231123	184400	24944970	5820	5820	5820	5820	144
93	20231123	184300	24944970	5820	5820	5820	5820	0
94	20231123	184200	24944970	5820	5820	5820	5820	0
95	20231123	184100	24944970	5820	5820	5820	5820	0
96	20231123	184000	24944970	5820	5820	5820	5820	0
97	20231123	183900	24944970	5820	5820	5820	5820	0
98	20231123	183800	24944970	5820	5820	5820	5820	0
99	20231123	183700	24944970	5820	5820	5820	5820	0
100	20231123	183600	24944970	5820	5820	5820	5820	0
101	20231123	183500	24944970	5820	5820	5820	5820	0
102	20231123	183400	24944970	5820	5820	5820	5820	0
103	20231123	183300	24944970	5820	5820	5820	5820	0
104	20231123	183200	24944970	5820	5820	5820	5820	0
105	20231123	183100	24944970	5820	5820	5820	5820	0
106	20231123	183000	24944970	5820	5820	5820	5820	0
107	20231123	182900	24944970	5820	5820	5820	5820	0
108	20231123	182800	24944970	5820	5820	5820	5820	0
109	20231123	182700	24944970	5820	5820	5820	5820	0
110	20231123	182600	24944970	5820	5820	5820	5820	0
111	20231123	182500	24944970	5820	5820	5820	5820	0
112	20231123	182400	24944970	5820	5820	5820	5820	0
113	20231123	182300	24944970	5820	5820	5820	5820	0
114	20231123	182200	24944970	5820	5820	5820	5820	0
115	20231123	182100	24944970	5820	5820	5820	5820	0
116	20231123	182000	24944970	5820	5820	5820	5820	0
117	20231123	181900	24944970	5820	5820	5820	5820	0
118	20231123	181800	24944970	5820	5820	5820	5820	0
119	20231123	181700	24944970	5820	5820	5820	5820	0
120	20231123	181600	24944970	5820	5820	5820	5820	0
121	20231123	181500	24944970	5820	5820	5820	5820	0
122	20231123	181400	24944970	5820	5820	5820	5820	144
123	20231123	181300	24944970	5820	5820	5820	5820	0
124	20231123	181200	24944970	5820	5820	5820	5820	0
125	20231123	181100	24944970	5820	5820	5820	5820	0
126	20231123	181000	24944970	5820	5820	5820	5820	0
127	20231123	180900	24944970	5820	5820	5820	5820	0
128	20231123	180800	24944970	5820	5820	5820	5820	0
129	20231123	180700	24944970	5820	5820	5820	5820	0
130	20231123	180600	24944970	5820	5820	5820	5820	0
131	20231123	180500	24944970	5820	5820	5820	5820	0
132	20231123	180400	24944970	5820	5820	5820	5820	0
133	20231123	180300	24944970	5820	5820	5820	5820	0
134	20231123	180200	24944970	5820	5820	5820	5820	0
135	20231123	180100	24944970	5820	5820	5820	5820	0
136	20231123	180000	24944970	5820	5820	5820	5820	0
137	20231123	175900	24944970	5820	5820	5820	5820	0
138	20231123	175800	24944970	5820	5820	5820	5820	0
139	20231123	175700	24944970	5820	5820	5820	5820	0
140	20231123	175600	24944970	5820	5820	5820	5820	0
141	20231123	175500	24944970	5820	5820	5820	5820	0
142	20231123	175400	24944970	5820	5820	5820	5820	0
143	20231123	175300	24944970	5820	5820	5820	5820	0
144	20231123	175200	24944970	5820	5820	5820	5820	0
145	20231123	175100	24944970	5820	5820	5820	5820	0
146	20231123	175000	24944970	5820	5820	5820	5820	0
147	20231123	174900	24944970	5820	5820	5820	5820	0
148	20231123	174800	24944970	5820	5820	5820	5820	0
149	20231123	174700	24944970	5820	5820	5820	5820	0
150	20231123	174600	24944970	5820	5820	5820	5820	0
151	20231123	174500	24944970	5820	5820	5820	5820	0
152	20231123	174400	24944970	5820	5820	5820	5820	144
153	20231123	174300	24944970	5820	5820	5820	5820	0
154	20231123	174200	24944970	5820	5820	5820	5820	0
155	20231123	174100	24944970	5820	5820	5820	5820	0
156	20231123	174000	24944970	5820	5820	5820	5820	0
157	20231123	173900	24944970	5820	5820	5820	5820	0
158	20231123	173800	24944970	5820	5820	5820	5820	0
159	20231123	173700	24944970	5820	5820	5820	5820	0
160	20231123	173600	24944970	5820	5820	5820	5820	0
161	20231123	173500	24944970	5820	5820	5820	5820	0
162	20231123	173400	24944970	5820	5820	5820	5820	0
163	20231123	173300	24944970	5820	5820	5820	5820	0
164	20231123	173200	24944970	5820	5820	5820	5820	0
165	20231123	173100	24944970	5820	5820	5820	5820	0
166	20231123	173000	24944970	5820	5820	5820	5820	0
167	20231123	172900	24944970	5820	5820	5820	5820	0
168	20231123	172800	24944970	5820	5820	5820	5820	0
169	20231123	172700	24944970	5820	5820	5820	5820	0
170	20231123	172600	24944970	5820	5820	5820	5820	0
171	20231123	172500	24944970	5820	5820	5820	5820	0
172	20231123	172400	24944970	5820	5820	5820	5820	0
173	20231123	172300	24944970	5820	5820	5820	5820	0
174	20231123	172200	24944970	5820	5820	5820	5820	0
175	20231123	172100	24944970	5820	5820	5820	5820	0
176	20231123	172000	24944970	5820	5820	5820	5820	0
177	20231123	171900	24944970	5820	5820	5820	5820	0
178	20231123	171800	24944970	5820	5820	5820	5820	0
179	20231123	171700	24944970	5820	5820	5820	5820	0
180	20231123	171600	24944970	5820	5820	5820	5820	0
181	20231123	171500	24944970	5820	5820	5820	5820	0
182	20231123	171400	24944970	5820	5820	5820	5820	144
183	20231123	171300	24944970	5820	5820	5820	5820	0
184	20231123	171200	24944970	5820	5820	5820	5820	0
185	20231123	171100	24944970	5820	5820	5820	5820	0
186	20231123	171000	24944970	5820	5820	5820	5820	0
187	20231123	170900	24944970	5820	5820	5820	5820	0
188	20231123	170800	24944970	5820	5820	5820	5820	0
189	20231123	170700	24944970	5820	5820	5820	5820	0
190	20231123	170600	24944970	5820	5820	5820	5820	0
191	20231123	170500	24944970	5820	5820	5820	5820	0
192	20231123	170400	24944970	5820	5820	5820	5820	0
193	20231123	170300	24944970	5820	5820	5820	5820	0
194	20231123	170200	24944970	5820	5820	5820	5820	0
195	20231123	170100	24944970	5820	5820	5820	5820	0
196	20231123	170000	24944970	5820	5820	5820	5820	0
197	20231123	165900	24944970	5820	5820	5820	5820	0
198	20231123	165800	24944970	5820	5820	5820	5820	0
199	20231123	165700	24944970	5820	5820	5820	5820	0
200	20231123	165600	24944970	5820	5820	5820	5820	0
201	20231123	165500	24944970	5820	5820	5820	5820	0
202	20231123	165400	24944970	5820	5820	5820	5820	0
203	20231123	165300	24944970	5820	5820	5820	5820	0
204	20231123	165200	24944970	5820	5820	5820	5820	0
205	20231123	165100	24944970	5820	5820	5820	5820	0
206	20231123	165000	24944970	5820	5820	5820	5820	0
207	20231123	164900	24944970	5820	5820	5820	5820	0
208	20231123	164800	24944970	5820	5820	5820	5820	0
209	20231123	164700	24944970	5820	5820	5820	5820	0
210	20231123	164600	24944970	5820	5820	5820	5820	0
211	20231123	164500	24944970	5820	5820	5820	5820	0
212	20231123	164400	24944970	5820	5820	5820	5820	144
213	20231123	164300	24944970	5820	5820	5820	5820	0
214	20231123	164200	24944970	5820	5820	5820	5820	0
215	20231123	164100	24944970	5820	5820	5820	5820	0
216	20231123	164000	24944970	5820	5820	5820	5820	0
217	20231123	163900	24944970	5820	5820	5820	5820	0
218	20231123	163800	24944970	5820	5820	5820	5820	0
219	20231123	163700	24944970	5820	5820	5820	5820	0
220	20231123	163600	24944970	5820	5820	5820	5820	0
221	20231123	163500	24944970	5820	5820	5820	5820	0
222	20231123	163400	24944970	5820	5820	5820	5820	0
223	20231123	163300	24944970	5820	5820	5820	5820	0
224	20231123	163200	24944970	5820	5820	5820	5820	0
225	20231123	163100	24944970	5820	5820	5820	5820	0
226	20231123	163000	24944970	5820	5820	5820	5820	0
227	20231123	162900	24944970	5820	5820	5820	5820	0
228	20231123	162800	24944970	5820	5820	5820	5820	0
229	20231123	162700	24944970	5820	5820	5820	5820	0
230	20231123	162600	24944970	5820	5820	5820	5820	0
231	20231123	162500	24944970	5820	5820	5820	5820	0
232	20231123	162400	24944970	5820	5820	5820	5820	0
233	20231123	162300	24944970	5820	5820	5820	5820	0
234	20231123	162200	24944970	5820	5820	5820	5820	0
235	20231123	162100	24944970	5820	5820	5820	5820	0
236	20231123	162000	24944970	5820	5820	5820	5820	0
237	20231123	161900	24944970	5820	5820	5820	5820	0
238	20231123	161800	24944970	5820	5820	5820	5820	0
239	20231123	161700	24944970	5820	5820	5820	5820	0
240	20231123	161600	24944970	5820	5820	5820	5820	0
241	20231123	161500	24944970	5820	5820	5820	5820	0
242	20231123	161400	24944970	5820	5820	5820	5820	144
243	20231123	161300	24944970	5820	5820	5820	5820	0
244	20231123	161200	24944970	5820	5820	5820	5820	0
245	20231123	161100	24944970	5820	5820	5820	5820	0
246	20231123	161000	24944970	5820	5820	5820	5820	0
247	20231123	160900	24944970	5820	5820	5820	5820	0
248	20231123	160800	24944970	5820	5820	5820	5820	0
249	20231123	160700	24944970	5820	5820	5820	5820	0
250	20231123	160600	24944970	5820	5820	5820	5820	0
251	20231123	160500	24944970	5820	5820	5820	5820	0
252	20231123	160400	24944970	5820	5820	5820	5820	0
253	20231123	160300	24944970	5820	5820	5820	5820	0
254	20231123	160200	24944970	5820	5820	5820	5820	0
255	20231123	160100	24944970	5820	5820	5820	5820	0
256	20231123	160000	24944970	5820	5820	5820	5820	0
257	20231123	155900	24944970	5820	5820	5820	5820	0
258	20231123	155800	24944970	5820	5820	5820	5820	0
259	20231123	155700	24944970	5820	5820	5820	5820	0
260	20231123	155600	24944970	5820	5820	5820	5820	0
261	20231123	155500	24944970	5820	5820	5820	5820	0
262	20231123	155400	24944970	5820	5820	5820	5820	0
263	20231123	155300	24944970	5820	5820	5820	5820	0
264	20231123	155200	24944970	5820	5820	5820	5820	0
265	20231123	155100	24944970	5820	5820	5820	5820	0
266	20231123	155000	24944970	5820	5820	5820	5820	0
267	20231123	154900	24944970	5820	5820	5820	5820	0
268	20231123	154800	24944970	5820	5820	5820	5820	0
269	20231123	154700	24944970	5820	5820	5820	5820	0
270	20231123	154600	24944970	5820	5820	5820	5820	0
271	20231123	154500	24944970	5820	5820	5820	5820	0
272	20231123	154400	24944970	5820	5820	5820	5820	144
273	20231123	154300	24944970	5820	5820	5820	5820	0
274	20231123	154200	24944970	5820	5820	5820	5820	0
275	20231123	154100	24944970	5820	5820	5820	5820	0
276	20231123	154000	24944970	5820	5820	5820	5820	0
277	20231123	153900	24944970	5820	5820	5820	5820	0
278	20231123	153800	24944970	5820	5820	5820	5820	0
279	20231123	153700	24944970	5820	5820	5820	5820	0
280	20231123	153600	24944970	5820	5820	5820	5820	0
281	20231123	153500	24944970	5820	5820	5820	5820	0
282	20231123	153400	24944970	5820	5820	5820	5820	0
283	20231123	153300	24944970	5820	5820	5820	5820	0
284	20231123	153200	24944970	5820	5820	5820	5820	0
285	20231123	153100	24944970	5820	5820	5820	5820	0
286	20231123	153000	24944970	5820	5820	5820	5820	144
287	20231123	152900	24106890	5820	5820	5820	5820	0
288	20231123	152800	24106890	5820	5820	5820	5820	0
289	20231123	152700	24106890	5820	5820	5820	5820	0
290	20231123	152600	24106890	5820	5820	5820	5820	0
291	20231123	152500	24106890	5820	5820	5820	5820	0
292	20231123	152400	24106890	5820	5820	5820	5820	0
293	20231123	152300	24106890	5820	5820	5820	5820	0
294	20231123	152200	24106890	5820	5820	5820	5820	0
295	20231123	152100	24106890	5820	5820	5820	5820	0
296	20231123	152000	24106890	5820	5820	5820	5820	0
297	20231123	151900	24106890	5820	5790	5820	5780	24
298	20231123	151800	23968050	5820	5820	5820	5820	0
299	20231123	151700	23968050	5820	5820	5820	5820	0
300	20231123	151600	23968050	5820	5790	5820	5790	73
301	20231123	151500	23545350	5790	5790	5790	5790	45
302	20231123	151400	23284800	5780	5780	5780	5780	260
303	20231123	151300	21782000	5790	5790	5790	5790	160
304	20231123	151200	20855600	5780	5780	5780	5780	10
305	20231123	151100	20797800	5790	5790	5790	5790	0
306	20231123	151000	20797800	5790	5790	5790	5790	0
307	20231123	150900	20797800	5790	5790	5790	5790	0
308	20231123	150800	20797800	5790	5790	5790	5790	0
309	20231123	150700	20797800	5790	5790	5790	5790	0
310	20231123	150600	20797800	5790	5790	5790	5790	0
311	20231123	150500	20797800	5790	5790	5790	5790	0
312	20231123	150400	20797800	5790	5790	5790	5790	0
313	20231123	150300	20797800	5790	5790	5790	5790	0
314	20231123	150200	20797800	5790	5770	5790	5770	439
315	20231123	150100	18260270	5770	5770	5770	5770	0
316	20231123	150000	18260270	5770	5770	5770	5770	1
317	20231123	145900	18254500	5730	5730	5730	5730	0
318	20231123	145800	18254500	5730	5730	5730	5730	62
319	20231123	145700	17899240	5730	5730	5730	5730	0
320	20231123	145600	17899240	5730	5730	5730	5730	1
321	20231123	145500	17893510	5680	5680	5680	5680	0
322	20231123	145400	17893510	5680	5680	5680	5680	0
323	20231123	145300	17893510	5680	5680	5680	5680	0
324	20231123	145200	17893510	5680	5680	5680	5680	0
325	20231123	145100	17893510	5680	5710	5710	5680	73
326	20231123	145000	17478600	5730	5730	5730	5730	0
327	20231123	144900	17478600	5730	5730	5730	5730	0
328	20231123	144800	17478600	5730	5730	5730	5730	0
329	20231123	144700	17478600	5730	5730	5730	5730	0
330	20231123	144600	17478600	5730	5730	5730	5730	0
331	20231123	144500	17478600	5730	5730	5730	5730	0
332	20231123	144400	17478600	5730	5730	5730	5730	0
333	20231123	144300	17478600	5730	5730	5730	5730	0
334	20231123	144200	17478600	5730	5730	5730	5730	0
335	20231123	144100	17478600	5730	5730	5730	5730	1
336	20231123	144000	17472870	5690	5690	5690	5690	0
337	20231123	143900	17472870	5690	5690	5690	5690	0
338	20231123	143800	17472870	5690	5690	5690	5690	0
339	20231123	143700	17472870	5690	5690	5690	5690	1
340	20231123	143600	17467180	5680	5680	5680	5680	0
341	20231123	143500	17467180	5680	5680	5680	5680	0
342	20231123	143400	17467180	5680	5700	5700	5680	73
343	20231123	143300	17052160	5710	5710	5710	5710	0
344	20231123	143200	17052160	5710	5710	5710	5710	0
345	20231123	143100	17052160	5710	5710	5710	5710	0
346	20231123	143000	17052160	5710	5710	5710	5710	0
347	20231123	142900	17052160	5710	5710	5710	5710	0
348	20231123	142800	17052160	5710	5710	5710	5710	0
349	20231123	142700	17052160	5710	5710	5710	5710	0
350	20231123	142600	17052160	5710	5710	5710	5710	0
351	20231123	142500	17052160	5710	5710	5710	5710	0
352	20231123	142400	17052160	5710	5710	5710	5710	0
353	20231123	142300	17052160	5710	5710	5710	5710	0
354	20231123	142200	17052160	5710	5710	5710	5710	0
355	20231123	142100	17052160	5710	5710	5710	5710	0
356	20231123	142000	17052160	5710	5710	5710	5710	0
357	20231123	141900	17052160	5710	5710	5710	5710	0
358	20231123	141800	17052160	5710	5710	5710	5710	0
359	20231123	141700	17052160	5710	5710	5710	5690	78
360	20231123	141600	16608160	5700	5700	5700	5700	0
361	20231123	141500	16608160	5700	5700	5700	5700	75
362	20231123	141400	16180660	5720	5720	5720	5720	0
363	20231123	141300	16180660	5720	5720	5720	5720	2
364	20231123	141200	16169220	5720	5720	5720	5720	0
365	20231123	141100	16169220	5720	5720	5720	5720	1
366	20231123	141000	16163500	5700	5700	5700	5700	87
367	20231123	140900	15667600	5730	5730	5730	5730	0
368	20231123	140800	15667600	5730	5730	5730	5730	0
369	20231123	140700	15667600	5730	5730	5730	5730	0
370	20231123	140600	15667600	5730	5730	5730	5730	0
371	20231123	140500	15667600	5730	5730	5730	5730	0
372	20231123	140400	15667600	5730	5730	5730	5730	0
373	20231123	140300	15667600	5730	5730	5730	5730	2
374	20231123	140200	15656140	5700	5700	5700	5700	0
375	20231123	140100	15656140	5700	5700	5700	5700	0
376	20231123	140000	15656140	5700	5760	5760	5700	73
377	20231123	135900	15238000	5780	5780	5780	5780	0
378	20231123	135800	15238000	5780	5780	5780	5780	0
379	20231123	135700	15238000	5780	5780	5780	5780	0
380	20231123	135600	15238000	5780	5780	5780	5780	0
381	20231123	135500	15238000	5780	5780	5780	5780	0
382	20231123	135400	15238000	5780	5780	5780	5780	0
383	20231123	135300	15238000	5780	5780	5780	5780	0
384	20231123	135200	15238000	5780	5780	5780	5780	0
385	20231123	135100	15238000	5780	5780	5780	5780	0
386	20231123	135000	15238000	5780	5780	5780	5780	0
387	20231123	134900	15238000	5780	5780	5780	5780	0
388	20231123	134800	15238000	5780	5780	5780	5780	0
389	20231123	134700	15238000	5780	5780	5780	5780	0
390	20231123	134600	15238000	5780	5780	5780	5780	0
391	20231123	134500	15238000	5780	5780	5780	5780	1
392	20231123	134400	15232220	5720	5720	5720	5720	0
393	20231123	134300	15232220	5720	5750	5750	5720	73
394	20231123	134200	14813950	5750	5750	5750	5750	0
395	20231123	134100	14813950	5750	5750	5750	5750	0
396	20231123	134000	14813950	5750	5750	5750	5750	0
397	20231123	133900	14813950	5750	5750	5750	5750	0
398	20231123	133800	14813950	5750	5750	5750	5750	0
399	20231123	133700	14813950	5750	5750	5750	5750	5
400	20231123	133600	14785200	5780	5780	5780	5780	0
401	20231123	133500	14785200	5780	5780	5780	5780	0
402	20231123	133400	14785200	5780	5780	5780	5780	0
403	20231123	133300	14785200	5780	5780	5780	5780	0
404	20231123	133200	14785200	5780	5780	5780	5780	0
405	20231123	133100	14785200	5780	5780	5780	5780	0
406	20231123	133000	14785200	5780	5780	5780	5780	0
407	20231123	132900	14785200	5780	5770	5780	5770	2
408	20231123	132800	14773650	5720	5720	5720	5720	0
409	20231123	132700	14773650	5720	5720	5720	5720	380
410	20231123	132600	12600050	5720	5730	5730	5720	73
411	20231123	132500	12182050	5780	5780	5780	5780	0
412	20231123	132400	12182050	5780	5770	5780	5770	5
413	20231123	132300	12153170	5730	5730	5730	5730	0
414	20231123	132200	12153170	5730	5730	5730	5730	0
415	20231123	132100	12153170	5730	5730	5730	5730	0
416	20231123	132000	12153170	5730	5730	5730	5730	0
417	20231123	131900	12153170	5730	5730	5730	5730	0
418	20231123	131800	12153170	5730	5730	5730	5730	0
419	20231123	131700	12153170	5730	5730	5730	5730	0
420	20231123	131600	12153170	5730	5730	5730	5730	10
421	20231123	131500	12095870	5730	5730	5730	5730	0
422	20231123	131400	12095870	5730	5730	5730	5730	6
423	20231123	131300	12061490	5720	5720	5720	5720	0
424	20231123	131200	12061490	5720	5720	5720	5720	0
425	20231123	131100	12061490	5720	5720	5720	5720	0
426	20231123	131000	12061490	5720	5720	5720	5720	0
427	20231123	130900	12061490	5720	5730	5730	5720	73
428	20231123	130800	11643910	5780	5780	5780	5780	0
429	20231123	130700	11643910	5780	5780	5780	5780	0
430	20231123	130600	11643910	5780	5780	5780	5780	0
431	20231123	130500	11643910	5780	5780	5780	5780	0
432	20231123	130400	11643910	5780	5780	5780	5780	0
433	20231123	130300	11643910	5780	5780	5780	5780	0
434	20231123	130200	11643910	5780	5780	5780	5780	0
435	20231123	130100	11643910	5780	5780	5780	5780	0
436	20231123	130000	11643910	5780	5780	5780	5780	0
437	20231123	125900	11643910	5780	5780	5780	5780	0
438	20231123	125800	11643910	5780	5770	5780	5770	3
439	20231123	125700	11626590	5720	5720	5720	5720	0
440	20231123	125600	11626590	5720	5720	5720	5720	0
441	20231123	125500	11626590	5720	5720	5720	5720	0
442	20231123	125400	11626590	5720	5720	5720	5720	0
443	20231123	125300	11626590	5720	5720	5720	5720	0
444	20231123	125200	11626590	5720	5750	5750	5720	73
445	20231123	125100	11208860	5770	5770	5770	5770	0
446	20231123	125000	11208860	5770	5770	5770	5770	0
447	20231123	124900	11208860	5770	5770	5770	5770	0
448	20231123	124800	11208860	5770	5770	5770	5770	0
449	20231123	124700	11208860	5770	5770	5770	5770	0
450	20231123	124600	11208860	5770	5770	5770	5770	0
451	20231123	124500	11208860	5770	5770	5770	5770	1
452	20231123	124400	11203090	5720	5720	5720	5720	0
453	20231123	124300	11203090	5720	5720	5720	5720	0
454	20231123	124200	11203090	5720	5720	5720	5720	0
455	20231123	124100	11203090	5720	5720	5720	5720	0
456	20231123	124000	11203090	5720	5720	5720	5720	0
457	20231123	123900	11203090	5720	5720	5720	5720	0
458	20231123	123800	11203090	5720	5720	5720	5720	0
459	20231123	123700	11203090	5720	5720	5720	5720	45
460	20231123	123600	10945690	5720	5720	5720	5720	0
461	20231123	123500	10945690	5720	5740	5740	5720	73
462	20231123	123400	10527730	5790	5790	5790	5790	0
463	20231123	123300	10527730	5790	5790	5790	5790	0
464	20231123	123200	10527730	5790	5790	5790	5790	0
465	20231123	123100	10527730	5790	5790	5790	5790	0
466	20231123	123000	10527730	5790	5790	5790	5790	0
467	20231123	122900	10527730	5790	5790	5790	5790	0
468	20231123	122800	10527730	5790	5790	5790	5790	0
469	20231123	122700	10527730	5790	5790	5790	5790	0
470	20231123	122600	10527730	5790	5790	5790	5790	0
471	20231123	122500	10527730	5790	5790	5790	5790	0
472	20231123	122400	10527730	5790	5790	5790	5790	0
473	20231123	122300	10527730	5790	5790	5790	5790	0
474	20231123	122200	10527730	5790	5790	5790	5790	0
475	20231123	122100	10527730	5790	5790	5790	5790	0
476	20231123	122000	10527730	5790	5790	5790	5790	0
477	20231123	121900	10527730	5790	5790	5790	5790	0
478	20231123	121800	10527730	5790	5750	5790	5720	105
479	20231123	121700	9924390	5780	5780	5780	5780	0
480	20231123	121600	9924390	5780	5780	5780	5780	0
481	20231123	121500	9924390	5780	5780	5780	5780	0
482	20231123	121400	9924390	5780	5780	5780	5780	0
483	20231123	121300	9924390	5780	5780	5780	5780	0
484	20231123	121200	9924390	5780	5780	5780	5780	0
485	20231123	121100	9924390	5780	5780	5780	5780	0
486	20231123	121000	9924390	5780	5780	5780	5780	1
487	20231123	120900	9918610	5730	5730	5730	5730	0
488	20231123	120800	9918610	5730	5730	5730	5730	0
489	20231123	120700	9918610	5730	5730	5730	5730	0
490	20231123	120600	9918610	5730	5730	5730	5730	0
491	20231123	120500	9918610	5730	5730	5730	5730	0
492	20231123	120400	9918610	5730	5730	5730	5730	0
493	20231123	120300	9918610	5730	5730	5730	5730	0
494	20231123	120200	9918610	5730	5730	5730	5730	0
495	20231123	120100	9918610	5730	5740	5740	5730	73
496	20231123	120000	9500280	5780	5780	5780	5780	0
497	20231123	115900	9500280	5780	5780	5780	5780	0
498	20231123	115800	9500280	5780	5780	5780	5780	0
499	20231123	115700	9500280	5780	5780	5780	5780	0
500	20231123	115600	9500280	5780	5780	5780	5780	0
501	20231123	115500	9500280	5780	5780	5780	5780	0
502	20231123	115400	9500280	5780	5780	5780	5780	0
503	20231123	115300	9500280	5780	5780	5780	5780	0
504	20231123	115200	9500280	5780	5780	5780	5780	0
505	20231123	115100	9500280	5780	5780	5780	5780	0
506	20231123	115000	9500280	5780	5780	5780	5780	0
507	20231123	114900	9500280	5780	5780	5780	5780	0
508	20231123	114800	9500280	5780	5780	5780	5780	0
509	20231123	114700	9500280	5780	5780	5780	5780	0
510	20231123	114600	9500280	5780	5780	5780	5780	0
511	20231123	114500	9500280	5780	5780	5780	5780	0
512	20231123	114400	9500280	5780	5740	5780	5730	74
513	20231123	114300	9076200	5780	5780	5780	5780	2
514	20231123	114200	9064640	5780	5780	5780	5780	0
515	20231123	114100	9064640	5780	5780	5780	5780	0
516	20231123	114000	9064640	5780	5780	5780	5780	0
517	20231123	113900	9064640	5780	5780	5780	5780	0
518	20231123	113800	9064640	5780	5780	5780	5780	0
519	20231123	113700	9064640	5780	5780	5780	5780	0
520	20231123	113600	9064640	5780	5780	5780	5780	0
521	20231123	113500	9064640	5780	5780	5780	5780	0
522	20231123	113400	9064640	5780	5780	5780	5780	0
523	20231123	113300	9064640	5780	5780	5780	5780	0
524	20231123	113200	9064640	5780	5780	5780	5780	0
525	20231123	113100	9064640	5780	5780	5780	5780	0
526	20231123	113000	9064640	5780	5780	5780	5780	0
527	20231123	112900	9064640	5780	5780	5780	5780	0
528	20231123	112800	9064640	5780	5780	5780	5780	0
529	20231123	112700	9064640	5780	5760	5780	5720	78
530	20231123	112600	8617550	5760	5760	5760	5760	0
531	20231123	112500	8617550	5760	5760	5760	5760	18
532	20231123	112400	8513870	5760	5760	5760	5760	0
533	20231123	112300	8513870	5760	5760	5760	5760	0
534	20231123	112200	8513870	5760	5760	5760	5760	0
535	20231123	112100	8513870	5760	5760	5760	5760	0
536	20231123	112000	8513870	5760	5760	5760	5760	0
537	20231123	111900	8513870	5760	5760	5760	5760	0
538	20231123	111800	8513870	5760	5760	5760	5760	0
539	20231123	111700	8513870	5760	5760	5760	5760	2
540	20231123	111600	8502350	5760	5760	5760	5760	1
541	20231123	111500	8496590	5730	5730	5730	5730	0
542	20231123	111400	8496590	5730	5730	5730	5730	0
543	20231123	111300	8496590	5730	5730	5730	5730	0
544	20231123	111200	8496590	5730	5730	5730	5730	0
545	20231123	111100	8496590	5730	5730	5730	5730	0
546	20231123	111000	8496590	5730	5750	5750	5730	73
547	20231123	110900	8077480	5760	5760	5760	5760	0
548	20231123	110800	8077480	5760	5760	5760	5760	0
549	20231123	110700	8077480	5760	5760	5760	5760	0
550	20231123	110600	8077480	5760	5760	5760	5760	0
551	20231123	110500	8077480	5760	5760	5760	5760	1
552	20231123	110400	8071720	5750	5750	5750	5750	0
553	20231123	110300	8071720	5750	5750	5750	5750	0
554	20231123	110200	8071720	5750	5750	5750	5750	0
555	20231123	110100	8071720	5750	5750	5750	5750	0
556	20231123	110000	8071720	5750	5750	5750	5750	0
557	20231123	105900	8071720	5750	5750	5750	5750	0
558	20231123	105800	8071720	5750	5750	5750	5750	0
559	20231123	105700	8071720	5750	5750	5750	5750	0
560	20231123	105600	8071720	5750	5750	5750	5750	0
561	20231123	105500	8071720	5750	5750	5750	5750	0
562	20231123	105400	8071720	5750	5750	5750	5750	0
563	20231123	105300	8071720	5750	5770	5770	5750	73
564	20231123	105200	7651260	5760	5760	5760	5760	0
565	20231123	105100	7651260	5760	5760	5760	5760	0
566	20231123	105000	7651260	5760	5760	5760	5760	0
567	20231123	104900	7651260	5760	5760	5760	5760	0
568	20231123	104800	7651260	5760	5760	5760	5760	0
569	20231123	104700	7651260	5760	5760	5760	5760	0
570	20231123	104600	7651260	5760	5760	5760	5760	0
571	20231123	104500	7651260	5760	5760	5760	5760	0
572	20231123	104400	7651260	5760	5760	5760	5760	0
573	20231123	104300	7651260	5760	5760	5760	5760	0
574	20231123	104200	7651260	5760	5760	5760	5760	0
575	20231123	104100	7651260	5760	5760	5760	5760	0
576	20231123	104000	7651260	5760	5760	5760	5760	0
577	20231123	103900	7651260	5760	5760	5760	5760	0
578	20231123	103800	7651260	5760	5760	5760	5760	0
579	20231123	103700	7651260	5760	5760	5760	5760	0
580	20231123	103600	7651260	5760	5780	5780	5760	73
581	20231123	103500	7229980	5790	5790	5790	5790	0
582	20231123	103400	7229980	5790	5790	5790	5790	0
583	20231123	103300	7229980	5790	5790	5790	5790	10
584	20231123	103200	7172080	5780	5780	5780	5780	0
585	20231123	103100	7172080	5780	5780	5780	5780	0
586	20231123	103000	7172080	5780	5780	5780	5780	0
587	20231123	102900	7172080	5780	5780	5780	5780	9
588	20231123	102800	7120060	5780	5780	5780	5780	1
589	20231123	102700	7114280	5790	5790	5790	5790	0
590	20231123	102600	7114280	5790	5790	5790	5790	0
591	20231123	102500	7114280	5790	5790	5790	5790	0
592	20231123	102400	7114280	5790	5790	5790	5790	5
593	20231123	102300	7085330	5790	5790	5790	5790	0
594	20231123	102200	7085330	5790	5790	5790	5790	5
595	20231123	102100	7056380	5790	5790	5790	5790	0
596	20231123	102000	7056380	5790	5790	5790	5790	0
597	20231123	101900	7056380	5790	5810	5810	5790	267
598	20231123	101800	5509130	5800	5800	5800	5800	0
599	20231123	101700	5509130	5800	5800	5800	5800	0
600	20231123	101600	5509130	5800	5800	5800	5800	0
601	20231123	101500	5509130	5800	5800	5800	5800	0
602	20231123	101400	5509130	5800	5800	5800	5800	0
603	20231123	101300	5509130	5800	5800	5800	5800	0
604	20231123	101200	5509130	5800	5800	5800	5800	0
605	20231123	101100	5509130	5800	5800	5800	5800	0
606	20231123	101000	5509130	5800	5800	5800	5800	0
607	20231123	100900	5509130	5800	5800	5800	5800	1
608	20231123	100800	5503330	5790	5790	5790	5790	0
609	20231123	100700	5503330	5790	5790	5790	5790	0
610	20231123	100600	5503330	5790	5790	5790	5790	0
611	20231123	100500	5503330	5790	5790	5790	5790	0
612	20231123	100400	5503330	5790	5790	5790	5790	0
613	20231123	100300	5503330	5790	5790	5790	5790	0
614	20231123	100200	5503330	5790	5790	5790	5790	95
615	20231123	100100	4953280	5790	5790	5790	5790	0
616	20231123	100000	4953280	5790	5810	5810	5790	45
617	20231123	095900	4692680	5790	5790	5790	5790	0
618	20231123	095800	4692680	5790	5790	5790	5790	10
619	20231123	095700	4634780	5790	5790	5790	5790	0
620	20231123	095600	4634780	5790	5790	5790	5790	0
621	20231123	095500	4634780	5790	5790	5790	5790	0
622	20231123	095400	4634780	5790	5790	5790	5790	0
623	20231123	095300	4634780	5790	5790	5790	5790	0
624	20231123	095200	4634780	5790	5790	5790	5790	0
625	20231123	095100	4634780	5790	5790	5790	5790	0
626	20231123	095000	4634780	5790	5790	5790	5790	0
627	20231123	094900	4634780	5790	5790	5790	5790	0
628	20231123	094800	4634780	5790	5790	5790	5790	0
629	20231123	094700	4634780	5790	5790	5790	5790	0
630	20231123	094600	4634780	5790	5790	5790	5790	0
631	20231123	094500	4634780	5790	5800	5800	5790	73
632	20231123	094400	4212010	5790	5790	5790	5790	0
633	20231123	094300	4212010	5790	5810	5810	5790	200
634	20231123	094200	3052450	5830	5830	5830	5830	0
635	20231123	094100	3052450	5830	5830	5830	5830	0
636	20231123	094000	3052450	5830	5830	5830	5830	0
637	20231123	093900	3052450	5830	5830	5830	5830	0
638	20231123	093800	3052450	5830	5830	5830	5830	0
639	20231123	093700	3052450	5830	5830	5830	5830	0
640	20231123	093600	3052450	5830	5830	5830	5830	0
641	20231123	093500	3052450	5830	5830	5830	5830	0
642	20231123	093400	3052450	5830	5830	5830	5830	1
643	20231123	093300	3046620	5830	5830	5830	5830	10
644	20231123	093200	2988320	5830	5830	5830	5830	0
645	20231123	093100	2988320	5830	5830	5830	5830	2
646	20231123	093000	2976660	5790	5790	5790	5790	0
647	20231123	092900	2976660	5790	5790	5790	5790	0
648	20231123	092800	2976660	5790	5790	5790	5790	74
649	20231123	092700	2548200	5850	5850	5850	5850	0
650	20231123	092600	2548200	5850	5850	5850	5850	0
651	20231123	092500	2548200	5850	5850	5850	5850	0
652	20231123	092400	2548200	5850	5850	5850	5850	0
653	20231123	092300	2548200	5850	5850	5850	5850	0
654	20231123	092200	2548200	5850	5850	5850	5850	0
655	20231123	092100	2548200	5850	5850	5850	5850	0
656	20231123	092000	2548200	5850	5840	5850	5840	5
657	20231123	091900	2518990	5790	5790	5790	5790	0
658	20231123	091800	2518990	5790	5790	5790	5790	2
659	20231123	091700	2507410	5850	5850	5850	5850	0
660	20231123	091600	2507410	5850	5850	5850	5850	0
661	20231123	091500	2507410	5850	5850	5850	5850	0
662	20231123	091400	2507410	5850	5850	5850	5850	0
663	20231123	091300	2507410	5850	5810	5850	5810	11
664	20231123	091200	2443400	5810	5810	5810	5810	0
665	20231123	091100	2443400	5810	5810	5810	5810	0
666	20231123	091000	2443400	5810	5810	5810	5810	0
667	20231123	090900	2443400	5810	5810	5810	5810	1
668	20231123	090800	2437590	5790	5790	5790	5790	0
669	20231123	090700	2437590	5790	5790	5790	5790	0
670	20231123	090600	2437590	5790	5790	5790	5790	55
671	20231123	090500	2119140	5790	5790	5790	5790	0
672	20231123	090400	2119140	5790	5790	5790	5790	100
673	20231123	090300	1540140	5790	5790	5790	5790	0
674	20231123	090200	1540140	5790	5790	5790	5790	0
675	20231123	090100	1540140	5790	5790	5790	5790	50
676	20231123	090000	1250640	5790	5790	5790	5790	216